Focus Lighting

Focus Lighting & Fixtures Ltd Historical Data

NSEBSE

₹76.46

(2.32%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	86.3	91.7	86.3	89.56	184	10,31,320.76	9,988
23-Oct-2025	89.61	90.99	88	89.09	720	23,34,375.38	11,636
24-Oct-2025	88.2	90.6	86.5	87.46	713	21,81,332.96	10,638
27-Oct-2025	87.46	89.94	86.54	86.81	712	26,12,293.04	17,994
28-Oct-2025	86.13	88	86	86.08	564	27,36,231.48	17,119
29-Oct-2025	86	87.94	85.31	86.28	560	18,94,032.01	12,573
30-Oct-2025	86.28	87.83	85.11	85.28	543	20,21,575.02	12,717
31-Oct-2025	84.45	87.29	83.13	86.37	760	46,96,821.02	30,466
03-Nov-2025	87.22	87.48	84.35	85.14	484	16,65,503.76	12,202
04-Nov-2025	86.77	86.85	83	83.68	539	30,96,083.5	26,957
06-Nov-2025	83.68	85.95	81.01	82.14	549	43,30,144.76	39,959
07-Nov-2025	82.14	85.8	81.3	81.39	461	26,49,529.91	16,082
10-Nov-2025	84	84	81.55	83.07	492	31,50,197.29	15,874
11-Nov-2025	82	83	81	81.33	395	20,38,864.61	20,049
12-Nov-2025	83	84.1	81.29	81.91	723	31,07,141.65	18,035
13-Nov-2025	80	80.98	79.22	80.26	812	31,54,427.76	23,061
14-Nov-2025	80.26	80.26	78.5	79.14	529	26,80,454.23	23,439
17-Nov-2025	79.14	81	74.49	76.28	1,921	64,25,736.7	55,460
18-Nov-2025	76	77.76	74	74.43	1,313	49,47,930.53	48,866
19-Nov-2025	73.56	75.6	73.5	74.73	952	32,25,114.4	23,208
20-Nov-2025	74.13	77.73	74.13	76.46	1,354	41,32,562.08	29,944

Focus Lighting: Related NEWS

No Record Found

Invest wise with Expert advice